UK markets close in 4 hours 55 minutes

Airbus SE (0KVV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.03+0.10 (+0.09%)
As of 05:18PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024146.00146.61144.08145.75145.753,214,338
20 Feb 2024143.87145.50142.78145.00145.001,396,726
19 Feb 2024146.29146.26143.92145.27145.27888,334
16 Feb 2024148.92149.26144.96147.46147.46594,742
15 Feb 2024151.01151.18146.02148.86148.86962,144
14 Feb 2024149.13151.96148.00150.28150.282,497,465
13 Feb 2024148.00150.86147.22148.96148.96525,604
12 Feb 2024150.98151.42148.50149.41149.41429,363
09 Feb 2024151.70152.62147.00150.68150.68437,230
08 Feb 2024151.01152.32149.78150.78150.78188,132
07 Feb 2024152.58153.18150.48150.48150.48289,326
06 Feb 2024149.62152.20148.16151.70151.70387,205
05 Feb 2024149.09150.16148.26149.28149.28519,931
02 Feb 2024148.33149.66146.50149.12149.1260,959
01 Feb 2024147.60148.70146.32147.58147.58828,314
31 Jan 2024151.41150.14147.46149.07149.07366,364
30 Jan 2024149.81151.40148.18149.96149.96222,641
29 Jan 2024148.54150.36148.38149.05149.05174,549
26 Jan 2024150.00149.52147.58149.17149.17826,378
25 Jan 2024147.20149.02145.84147.68147.68386,260
24 Jan 2024147.01148.86144.72146.94146.94525,299
23 Jan 2024151.01151.44147.34148.58148.581,000,305
22 Jan 2024148.84150.90147.94150.04150.04976,170
19 Jan 2024150.31151.00146.18148.99148.991,466,627
18 Jan 2024148.25150.24146.14149.72149.72444,914
17 Jan 2024146.23148.48145.44147.01147.011,593,255
16 Jan 2024147.87148.92146.24147.75147.75397,646
15 Jan 2024148.80150.10147.90148.24148.24837,200
12 Jan 2024145.81149.21143.00148.89148.89593,752
11 Jan 2024144.80145.24143.70144.50144.50685,316
10 Jan 2024142.94144.64142.84143.83143.83389,459
09 Jan 2024144.00145.46142.34143.08143.08762,665
08 Jan 2024142.80143.56140.72141.45141.451,495,678
05 Jan 2024135.89140.14138.24139.72139.723,164,578
04 Jan 2024141.13139.70136.34139.12139.12569,838
03 Jan 2024140.52142.12136.48136.91136.91502,119
02 Jan 2024141.01142.38134.98140.43140.43662,134
29 Dec 2023139.49140.42139.46139.90139.90173,760
28 Dec 2023140.00140.14138.98139.76139.76247,249
27 Dec 2023140.00140.04139.04139.42139.4252,616
22 Dec 2023138.54140.14138.38140.04140.04410,440
21 Dec 2023137.01138.82136.48138.30138.30626,507
20 Dec 2023140.21140.82137.68138.00138.002,749,300
19 Dec 2023139.28140.18138.36139.88139.881,320,930
18 Dec 2023139.38139.54138.58139.30139.30718,988
15 Dec 2023140.54141.64138.78139.47139.471,595,066
14 Dec 2023143.49143.92139.66140.43140.43739,050
13 Dec 2023142.82143.84141.82142.62142.62958,709
12 Dec 2023141.81142.82140.28142.56142.56472,709
11 Dec 2023140.82143.04140.98142.04142.04823,411
08 Dec 2023139.49142.00135.98141.83141.831,071,525
07 Dec 2023137.01141.98137.20138.00138.00367,149
06 Dec 2023137.07139.26135.72138.28138.28764,742
05 Dec 2023136.50137.00135.26135.99135.99507,951
04 Dec 2023137.57138.88136.68137.18137.18676,178
01 Dec 2023136.96138.30135.40137.95137.95743,037
30 Nov 2023135.85136.42134.90135.99135.99802,691
29 Nov 2023133.72136.80133.88136.20136.20620,782
28 Nov 2023133.89134.90132.84134.54134.541,147,819
27 Nov 2023134.67135.56133.60133.76133.76296,805
24 Nov 2023134.50135.80133.98134.72134.72283,805
23 Nov 2023134.00135.62133.48134.92134.92105,701
22 Nov 2023134.00134.52132.08133.77133.77342,781
21 Nov 2023132.00133.94132.10133.74133.74851,218
20 Nov 2023132.50133.96131.48133.19133.19867,135
17 Nov 2023132.00132.36130.52131.74131.741,505,167
16 Nov 2023131.45132.28129.86131.80131.80234,508
15 Nov 2023132.50132.58130.66131.34131.34505,318
14 Nov 2023130.73132.28128.90131.54131.54509,147
13 Nov 2023129.01130.86127.76129.59129.59356,188
10 Nov 2023128.35129.02126.78128.35128.35523,855
09 Nov 2023128.48129.90126.08127.32127.32883,048
08 Nov 2023127.89130.68127.02128.95128.951,955,081
07 Nov 2023127.51129.38127.40129.12129.121,013,264
06 Nov 2023128.88129.82127.92128.61128.61533,035
03 Nov 2023129.01129.92127.80129.55129.55582,656
02 Nov 2023128.50129.82126.47129.08129.081,087,417
01 Nov 2023124.50128.34126.00127.18127.18853,908
31 Oct 2023126.94127.70124.82126.09126.09360,931
30 Oct 2023123.01126.66124.20126.13126.131,882,867
27 Oct 2023127.81127.84124.22124.98124.98304,101
26 Oct 2023125.01126.82124.06126.14126.14553,571
25 Oct 2023124.21125.50123.44124.55124.55343,512
24 Oct 2023122.50127.22122.48125.18125.18739,998
23 Oct 2023124.21124.28120.28121.67121.67345,052
20 Oct 2023122.82122.84121.26121.28121.28722,663
19 Oct 2023122.00125.60122.40123.45123.45775,456
18 Oct 2023126.33127.28124.60125.41125.411,315,942
17 Oct 2023124.69127.40122.18126.67126.672,421,892
16 Oct 2023121.74123.60121.06122.52122.52641,500
13 Oct 2023127.01126.30121.82121.98121.98575,694
12 Oct 2023127.66128.78125.52126.20126.20545,805
11 Oct 2023125.01126.62124.70126.22126.22533,485
10 Oct 2023123.89125.72122.46125.60125.601,713,890
09 Oct 2023123.91124.34122.58123.11123.11292,765
06 Oct 2023125.89124.38122.36123.36123.361,133,620
05 Oct 2023124.21124.20122.98123.70123.702,347,347
04 Oct 2023124.42124.86123.30124.08124.081,066,055
03 Oct 2023124.67125.60124.10124.86124.86533,427
02 Oct 2023130.50128.78125.50125.54125.54553,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...